凯盛科技 (600552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	12.45	12.84	0.48	3.88%	12.42	12.94	431266	54910	4.57%
2025-09-15	12.64	12.36	-0.28	-2.22%	12.34	12.71	245718	30584	2.60%
2025-09-12	12.81	12.64	-0.25	-1.94%	12.63	12.97	274889	35093	2.91%
2025-09-11	12.20	12.89	0.67	5.48%	12.06	13.08	520727	66109	5.51%
2025-09-10	12.33	12.22	-0.17	-1.37%	12.15	12.46	257069	31560	2.72%
2025-09-09	12.77	12.39	-0.47	-3.65%	12.36	12.80	288924	36253	3.06%
2025-09-08	12.62	12.86	0.20	1.58%	12.62	13.12	398260	51193	4.22%
2025-09-05	12.20	12.66	0.50	4.11%	12.06	12.75	436962	54621	4.63%
2025-09-04	12.58	12.16	-0.25	-2.01%	11.90	12.85	439110	54505	4.65%
2025-09-03	12.89	12.41	-0.05	-0.40%	12.36	13.14	472400	60339	5.00%
2025-09-02	13.13	12.46	-0.67	-5.10%	12.34	13.15	453785	57164	4.80%
2025-09-01	13.13	13.13	0.05	0.38%	12.84	13.24	380295	49466	4.03%
2025-08-29	13.27	13.08	-0.05	-0.38%	12.97	13.33	324246	42483	3.43%
2025-08-28	12.81	13.13	0.28	2.18%	12.72	13.18	474972	61810	5.03%
2025-08-27	13.34	12.85	-0.31	-2.36%	12.85	13.67	534683	70951	5.66%
2025-08-26	13.17	13.16	-0.03	-0.23%	13.03	13.35	344570	45500	3.65%
2025-08-25	13.42	13.19	-0.22	-1.64%	13.07	13.58	578648	76940	6.13%
2025-08-22	13.44	13.41	-0.14	-1.03%	13.25	13.58	514639	68788	5.45%
2025-08-21	13.30	13.55	0.39	2.96%	13.07	13.86	817709	109892	8.66%
2025-08-20	12.83	13.16	0.30	2.33%	12.72	13.25	534005	69579	5.65%
2025-08-19	12.63	12.86	0.16	1.26%	12.58	12.87	336449	42846	3.56%
2025-08-18	12.65	12.70	-0.05	-0.39%	12.63	12.85	425528	54177	4.50%
2025-08-15	12.13	12.75	0.60	4.94%	12.11	12.77	531577	66746	5.63%
2025-08-14	12.35	12.15	-0.18	-1.46%	12.07	12.50	235347	28774	2.49%
2025-08-13	12.29	12.33	0.04	0.33%	12.21	12.40	230169	28291	2.44%
2025-08-12	12.33	12.29	-0.08	-0.65%	12.20	12.42	213372	26219	2.26%
2025-08-11	11.98	12.37	0.38	3.17%	11.96	12.65	374690	46122	3.97%
2025-08-08	12.17	11.99	-0.17	-1.40%	11.97	12.18	204587	24593	2.17%
2025-08-07	12.14	12.16	0.02	0.16%	12.08	12.37	272211	33233	2.88%
2025-08-06	12.12	12.14	0.05	0.41%	12.01	12.17	218492	26415	2.31%
2025-08-05	11.90	12.09	0.25	2.11%	11.90	12.27	354538	42874	3.75%
2025-08-04	11.80	11.84	-0.04	-0.34%	11.69	11.94	218733	25768	2.32%
2025-08-01	11.85	11.88	-0.08	-0.67%	11.78	12.14	284024	33911	3.01%
2025-07-31	11.81	11.96	0.13	1.10%	11.81	12.12	360888	43175	3.82%
2025-07-30	11.74	11.83	0.17	1.46%	11.74	12.20	403511	48218	4.27%
2025-07-29	11.63	11.66	0.03	0.26%	11.50	11.73	179681	20855	1.90%
2025-07-28	11.57	11.63	0.05	0.43%	11.55	11.69	158618	18454	1.68%
2025-07-25	11.62	11.58	-0.04	-0.34%	11.54	11.70	143014	16599	1.51%
2025-07-24	11.45	11.62	0.17	1.48%	11.45	11.63	161680	18737	1.71%
2025-07-23	11.54	11.45	-0.10	-0.87%	11.43	11.60	152586	17581	1.62%
2025-07-22	11.56	11.55	-0.02	-0.17%	11.50	11.67	139384	16105	1.48%
2025-07-21	11.57	11.57	0.01	0.09%	11.49	11.62	156849	18120	1.66%
2025-07-18	11.66	11.56	-0.07	-0.60%	11.45	11.70	139711	16135	1.48%
2025-07-17	11.39	11.63	0.23	2.02%	11.36	11.65	207955	24045	2.20%
2025-07-16	11.38	11.40	-0.03	-0.26%	11.31	11.50	111813	12767	1.18%
2025-07-15	11.41	11.43	0.02	0.18%	11.22	11.49	143208	16261	1.52%
2025-07-14	11.37	11.41	0.06	0.53%	11.32	11.48	109582	12507	1.16%
2025-07-11	11.35	11.35	0.01	0.09%	11.20	11.40	142746	16147	1.51%
2025-07-10	11.36	11.34	-0.03	-0.26%	11.24	11.41	131327	14869	1.39%
2025-07-09	11.47	11.37	-0.14	-1.22%	11.33	11.50	187420	21392	1.98%
2025-07-08	11.26	11.51	0.22	1.95%	11.23	11.62	222564	25596	2.36%
2025-07-07	11.32	11.29	-0.01	-0.09%	11.24	11.44	101900	11543	1.08%
2025-07-04	11.56	11.30	-0.26	-2.25%	11.29	11.56	190947	21718	2.02%
2025-07-03	11.29	11.56	0.29	2.57%	11.27	11.58	289033	33181	3.06%
2025-07-02	11.30	11.27	-0.05	-0.44%	11.20	11.32	134274	15113	1.42%
2025-07-01	11.29	11.32	0.02	0.18%	11.19	11.40	182700	20664	1.93%
2025-06-30	11.21	11.30	0.08	0.71%	11.21	11.32	145961	16458	1.55%
2025-06-27	11.19	11.22	0.06	0.54%	11.16	11.32	127441	14294	1.35%
2025-06-26	11.23	11.16	-0.02	-0.18%	11.13	11.30	176078	19776	1.86%
2025-06-25	11.11	11.18	0.07	0.63%	11.07	11.19	183639	20456	1.94%
2025-06-24	10.82	11.11	0.31	2.87%	10.82	11.12	191378	21065	2.03%
2025-06-23	10.60	10.80	0.13	1.22%	10.51	10.82	120390	12953	1.27%
2025-06-20	10.77	10.67	-0.10	-0.93%	10.65	10.93	100671	10833	1.07%
2025-06-19	10.80	10.77	-0.03	-0.28%	10.75	11.04	195571	21332	2.07%
2025-06-18	10.75	10.80	0.01	0.09%	10.71	10.84	80054	8625	0.85%
2025-06-17	10.76	10.79	0.04	0.37%	10.68	10.82	69451	7479	0.74%
2025-06-16	10.64	10.75	0.10	0.94%	10.58	10.80	79209	8509	0.84%
2025-06-13	10.90	10.65	-0.24	-2.20%	10.63	10.90	137789	14762	1.46%
2025-06-12	11.01	10.94	-0.10	-0.91%	10.92	11.04	105021	11523	1.11%
2025-06-11	10.96	11.04	0.09	0.82%	10.95	11.10	103335	11414	1.09%
2025-06-10	11.17	10.95	-0.19	-1.71%	10.85	11.21	169507	18641	1.79%
2025-06-09	11.15	11.14	0.03	0.27%	11.10	11.19	121565	13554	1.29%